Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.76 | 58.14 | 56.60 | 56.83 | 806,900 | -1.31(-2.26%) |
May 30, 2017 | 58.08 | 58.54 | 57.75 | 58.14 | 365,715 | -0.30(-0.51%) |
May 26, 2017 | 58.16 | 58.61 | 58.08 | 58.44 | 327,209 | +0.25(+0.43%) |
May 25, 2017 | 58.59 | 59.01 | 57.87 | 58.19 | 449,600 | -0.28(-0.48%) |
May 24, 2017 | 58.26 | 58.61 | 57.95 | 58.47 | 508,511 | +0.30(+0.51%) |
May 23, 2017 | 58.64 | 58.64 | 57.45 | 58.17 | 575,723 | -0.35(-0.60%) |
May 22, 2017 | 58.46 | 58.61 | 57.72 | 58.52 | 543,812 | +0.50(+0.87%) |
May 19, 2017 | 56.68 | 58.46 | 56.43 | 58.02 | 744,870 | +1.79(+3.19%) |
May 18, 2017 | 55.96 | 56.64 | 55.59 | 56.23 | 647,857 | -0.05(-0.08%) |
May 17, 2017 | 58.79 | 57.88 | 56.16 | 56.27 | 611,986 | -2.52(-4.29%) |
May 16, 2017 | 59.26 | 59.39 | 57.97 | 58.79 | 738,178 | -0.40(-0.67%) |
May 15, 2017 | 59.39 | 59.78 | 59.01 | 59.19 | 823,532 | +0.30(+0.50%) |
May 12, 2017 | 59.59 | 59.59 | 58.52 | 58.89 | 494,974 | -0.77(-1.28%) |
May 11, 2017 | 59.63 | 59.97 | 58.95 | 59.66 | 642,569 | -0.59(-0.99%) |
May 10, 2017 | 60.34 | 60.71 | 60.00 | 60.25 | 404,279 | +0.10(+0.16%) |
May 09, 2017 | 60.24 | 60.71 | 59.91 | 60.15 | 595,963 | -0.01(-0.01%) |
May 08, 2017 | 60.46 | 60.73 | 59.71 | 60.16 | 909,539 | -0.50(-0.83%) |
May 05, 2017 | 60.88 | 61.02 | 60.44 | 60.66 | 682,854 | -0.17(-0.28%) |
May 04, 2017 | 60.76 | 61.02 | 59.14 | 60.83 | 853,099 | +0.10(+0.16%) |
May 03, 2017 | 61.18 | 61.40 | 60.13 | 60.74 | 695,259 | -0.66(-1.08%) |
May 02, 2017 | 61.97 | 62.67 | 61.21 | 61.40 | 639,441 | -0.52(-0.84%) |
May 01, 2017 | 62.62 | 62.64 | 61.34 | 61.92 | 638,787 | -0.36(-0.58%) |
Apr 28, 2017 | 63.72 | 63.73 | 62.15 | 62.28 | 1,391,986 | -1.41(-2.21%) |
Apr 27, 2017 | 63.27 | 64.21 | 62.68 | 63.69 | 1,422,073 | +0.73(+1.15%) |
Apr 26, 2017 | 63.59 | 65.07 | 62.84 | 62.96 | 2,217,004 | -3.84(-5.75%) |
Apr 25, 2017 | 66.82 | 67.31 | 65.91 | 66.80 | 1,128,641 | +1.44(+2.21%) |
Apr 24, 2017 | 64.32 | 65.67 | 64.28 | 65.36 | 828,072 | +1.87(+2.94%) |
Apr 21, 2017 | 63.53 | 63.63 | 62.36 | 63.49 | 664,581 | +0.05(+0.08%) |
Apr 20, 2017 | 62.33 | 63.63 | 62.14 | 63.44 | 583,984 | +1.18(+1.89%) |
Apr 19, 2017 | 62.44 | 62.97 | 62.04 | 62.26 | 745,640 | +0.32(+0.52%) |
Apr 18, 2017 | 60.83 | 62.00 | 60.39 | 61.94 | 931,389 | +0.77(+1.26%) |
Apr 17, 2017 | 60.04 | 61.21 | 60.01 | 61.17 | 787,969 | +1.28(+2.14%) |
Apr 13, 2017 | 61.28 | 61.92 | 59.83 | 59.88 | 896,427 | -1.53(-2.48%) |
Apr 12, 2017 | 63.36 | 63.36 | 61.18 | 61.41 | 428,280 | -1.87(-2.95%) |
Apr 11, 2017 | 62.92 | 63.28 | 62.24 | 63.28 | 496,235 | +0.38(+0.60%) |
Apr 10, 2017 | 62.52 | 63.24 | 62.32 | 62.90 | 560,639 | +0.65(+1.04%) |
Apr 07, 2017 | 61.67 | 63.10 | 61.62 | 62.25 | 557,688 | +0.63(+1.02%) |
Apr 06, 2017 | 60.80 | 61.83 | 60.73 | 61.62 | 660,350 | +1.11(+1.84%) |
Apr 05, 2017 | 61.31 | 62.15 | 60.37 | 60.51 | 736,562 | -0.10(-0.16%) |
Apr 04, 2017 | 60.53 | 60.89 | 60.34 | 60.61 | 435,800 | +0.11(+0.18%) |
Apr 03, 2017 | 61.60 | 61.86 | 60.15 | 60.50 | 445,645 | -1.06(-1.72%) |
Mar 31, 2017 | 61.27 | 61.99 | 61.20 | 61.56 | 480,046 | -0.06(-0.10%) |
Mar 30, 2017 | 60.57 | 61.67 | 60.55 | 61.62 | 453,970 | +1.12(+1.85%) |
Mar 29, 2017 | 60.51 | 60.73 | 60.16 | 60.50 | 447,705 | -0.18(-0.30%) |
Mar 28, 2017 | 59.92 | 60.83 | 59.76 | 60.68 | 740,702 | +0.51(+0.85%) |
Mar 27, 2017 | 59.43 | 60.49 | 58.32 | 60.17 | 957,418 | -0.73(-1.19%) |
Mar 24, 2017 | 61.39 | 61.85 | 60.63 | 60.90 | 484,302 | -0.39(-0.64%) |
Mar 23, 2017 | 61.43 | 62.08 | 61.18 | 61.29 | 394,155 | -0.22(-0.36%) |
Mar 22, 2017 | 61.11 | 61.66 | 60.53 | 61.52 | 661,813 | +0.38(+0.62%) |
Mar 21, 2017 | 63.63 | 64.07 | 61.03 | 61.14 | 743,652 | -2.17(-3.43%) |
Mar 20, 2017 | 62.97 | 63.50 | 62.30 | 63.31 | 529,641 | +0.23(+0.37%) |
Mar 17, 2017 | 62.87 | 63.43 | 62.87 | 63.08 | 706,008 | +0.21(+0.33%) |
Mar 16, 2017 | 63.38 | 63.85 | 62.67 | 62.87 | 533,084 | -0.10(-0.16%) |
Mar 15, 2017 | 62.06 | 63.26 | 61.74 | 62.97 | 449,846 | +1.38(+2.24%) |
Mar 14, 2017 | 60.83 | 61.64 | 59.78 | 61.59 | 803,864 | +0.08(+0.13%) |
Mar 13, 2017 | 61.01 | 61.53 | 60.90 | 61.51 | 572,786 | +0.38(+0.62%) |
Mar 10, 2017 | 62.02 | 62.05 | 60.19 | 61.13 | 877,451 | -0.13(-0.22%) |
Mar 09, 2017 | 62.22 | 62.53 | 60.58 | 61.27 | 832,407 | -1.09(-1.76%) |
Mar 08, 2017 | 62.48 | 63.27 | 62.23 | 62.36 | 948,764 | -0.18(-0.29%) |
Mar 07, 2017 | 63.11 | 63.45 | 62.37 | 62.54 | 1,090,168 | -0.84(-1.33%) |
Mar 06, 2017 | 62.96 | 63.57 | 62.33 | 63.38 | 782,096 | -0.27(-0.42%) |
Mar 03, 2017 | 63.18 | 63.72 | 62.54 | 63.65 | 1,010,008 | +0.48(+0.75%) |
Mar 02, 2017 | 64.12 | 64.92 | 62.94 | 63.18 | 1,434,038 | -1.04(-1.62%) |